$1.93 +0.07 (%) O2Micro Intl Shs Sponsored American Deposit Receipt Repr 50 Shs - NASDAQ

Dec. 5, 2016 | 03:15 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OIIM historical data

Date Open High Low Close Volume
12/2/20161.891.971.831.8689,938
12/1/20161.831.981.811.9098,671
11/30/20161.851.871.821.8550,966
11/29/20161.801.901.801.8226,511
11/28/20161.841.891.811.869,301
11/25/20161.841.861.801.8317,728
11/23/20161.841.861.811.8437,505
11/22/20162.022.021.821.8638,964
11/21/20162.022.021.951.974,477
11/18/20161.992.051.952.0113,119
11/17/20162.122.122.062.0725,007
11/16/20161.902.111.862.06146,083
11/15/20161.901.921.851.9039,591
11/14/20161.851.901.851.9015,250
11/11/20161.821.891.821.8817,157
11/10/20161.861.901.811.8727,711
11/9/20161.871.871.801.8519,930
11/8/20161.871.901.851.8615,342
11/7/20161.921.941.851.9031,128
11/4/20161.931.951.901.9237,983
11/3/20162.062.081.911.94132,806
11/2/20161.782.151.782.06673,896
11/1/20161.771.781.731.773,394
10/31/20161.751.781.751.771,868
10/28/20161.851.851.761.7723,235
10/27/20161.861.861.831.858,917
10/26/20161.831.861.831.8511,901
10/25/20161.831.861.831.8617,033
10/24/20161.861.861.851.8610,413
10/21/20161.861.861.831.8538,050
10/20/20161.881.891.851.8740,117
10/19/20161.801.881.801.8592,172
10/18/20161.831.841.791.8046,105
10/17/20161.801.801.741.786,024
10/14/20161.771.791.731.7820,441
10/13/20161.701.771.701.7712,648
10/12/20161.681.701.681.7012,457
10/11/20161.661.701.661.696,172
10/10/20161.671.691.661.6816,305
10/7/20161.661.681.661.6815,967
10/6/20161.681.681.641.661,328
10/5/20161.641.701.641.689,704
10/4/20161.671.701.621.695,613
10/3/20161.691.701.611.692,040
9/30/20161.691.701.621.697,286
9/29/20161.591.811.591.7195,803
9/28/20161.601.601.571.5727,080
9/27/20161.581.601.571.5931,691
9/26/20161.581.611.561.605,147
9/23/20161.571.611.571.6116,651
9/22/20161.591.611.561.5850,929
9/21/20161.601.651.591.5964,168
9/20/20161.661.661.611.6145,962
9/19/20161.621.651.611.6431,945
9/16/20161.601.661.601.6114,934
9/15/20161.611.661.581.6194,163
9/14/20161.631.691.621.6355,258
9/13/20161.681.701.611.6673,750
9/12/20161.691.701.651.7012,949
9/9/20161.701.701.651.6929,620
9/8/20161.651.701.651.684,790
9/7/20161.711.731.671.6819,155
9/6/20161.691.751.681.737,588
9/2/20161.701.791.671.7511,056
9/1/20161.711.751.671.726,880
8/31/20161.801.801.691.701,642
8/30/20161.771.801.701.7611,296
8/29/20161.761.761.731.755,179
8/26/20161.771.771.761.76429
8/25/20161.791.831.741.782,628
8/24/20161.721.841.721.786,880
8/23/20161.811.811.751.7514,779
8/22/20161.821.841.791.816,666
8/19/20161.811.841.801.844,441
8/18/20161.831.851.791.809,776
8/17/20161.771.851.771.8322,337
8/16/20161.811.841.761.7716,795
8/15/20161.791.851.781.847,892
8/12/20161.831.851.801.806,471
8/11/20161.841.851.811.8210,989
8/10/20161.851.871.801.849,061
8/9/20161.831.921.831.855,997
8/8/20161.871.921.801.8727,399
8/5/20161.802.001.751.92262,876
8/4/20161.801.891.731.8063,334
8/3/20161.691.831.691.79279,629
8/2/20161.621.721.581.7021,488
8/1/20161.651.651.571.649,874
7/29/20161.541.651.491.6258,384
7/28/20161.561.641.521.566,263
7/27/20161.581.581.541.57877
7/26/20161.561.621.531.5821,710
7/25/20161.581.621.511.6012,374
7/22/20161.531.601.501.5586,600
7/21/20161.531.621.501.5323,770
7/20/20161.581.611.501.5368,310
7/19/20161.531.581.481.5848,970
7/18/20161.581.641.541.5411,344
7/15/20161.581.601.581.6012,421
7/14/20161.621.621.581.581,824
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center